Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Telefonica S.A. ADR (NY: TEF )

5.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 26.85 27.25 26.46 26.89 730,600 -0.63(-2.29%)
Jul 30, 2002 27.52 27.87 27.07 27.52 1,371,000 -2.39(-7.99%)
Jul 29, 2002 29.50 30.58 29.35 29.91 1,756,100 +1.20(+4.18%)
Jul 26, 2002 28.71 29.32 28.60 28.71 897,500 +0.31(+1.09%)
Jul 25, 2002 28.39 28.80 27.60 28.40 1,429,300 -1.24(-4.18%)
Jul 24, 2002 24.14 30.10 23.93 29.64 2,779,100 +4.53(+18.04%)
Jul 23, 2002 26.39 26.55 25.10 25.11 563,000 -1.38(-5.21%)
Jul 22, 2002 27.09 28.05 26.21 26.49 517,700 -0.61(-2.25%)
Jul 19, 2002 27.75 28.25 26.90 27.10 348,600 -1.26(-4.44%)
Jul 17, 2002 29.10 29.15 28.16 28.36 660,400 +2.26(+8.66%)
Jul 12, 2002 26.43 26.71 25.75 26.10 326,000 +0.49(+1.91%)
Jul 11, 2002 24.91 25.70 24.47 25.61 335,500 +0.56(+2.24%)
Jul 10, 2002 26.36 26.48 24.87 25.05 417,300 -0.45(-1.76%)
Jul 09, 2002 25.75 26.01 25.44 25.50 396,300 -0.95(-3.59%)
Jul 08, 2002 25.86 26.45 25.86 26.45 352,100 +0.59(+2.28%)
Jul 05, 2002 25.17 26.35 25.17 25.86 298,800 +2.02(+8.47%)
Jul 04, 2002 23.63 23.95 23.40 23.84 426,100 +0.00(+0.00%)
Jul 03, 2002 23.63 23.95 23.40 23.84 426,100 +0.09(+0.38%)
Jul 02, 2002 24.35 24.78 23.70 23.75 244,300 -1.25(-5.00%)
Jul 01, 2002 25.77 25.95 24.93 25.00 410,100 +0.15(+0.60%)
Jun 28, 2002 25.00 25.55 24.85 24.85 612,100 -0.10(-0.40%)
Jun 27, 2002 24.83 25.00 23.99 24.95 150,000 +0.43(+1.75%)
Jun 26, 2002 23.50 24.55 23.47 24.52 408,800 +0.49(+2.04%)
Jun 25, 2002 24.42 24.68 24.01 24.03 628,800 -0.73(-2.95%)
Jun 21, 2002 25.22 25.58 24.70 24.76 400,000 -0.68(-2.67%)
Jun 20, 2002 25.77 26.00 25.21 25.44 321,100 -0.07(-0.27%)
Jun 19, 2002 26.12 26.22 25.51 25.51 312,300 -1.29(-4.81%)
Jun 18, 2002 26.60 26.89 26.50 26.80 304,900 +0.20(+0.75%)
Jun 17, 2002 26.49 27.04 26.46 26.60 296,600 +0.48(+1.84%)
Jun 14, 2002 25.61 26.27 25.20 26.12 376,100 -1.37(-4.98%)
Jun 12, 2002 27.50 27.90 27.05 27.49 271,600 -0.67(-2.38%)
Jun 11, 2002 28.21 28.75 28.16 28.16 146,500 +0.38(+1.37%)
Jun 10, 2002 28.15 28.19 27.55 27.78 130,000 -0.37(-1.31%)
Jun 07, 2002 27.35 28.28 27.35 28.15 305,800 -0.45(-1.57%)
Jun 06, 2002 29.35 29.35 28.50 28.60 342,700 -1.31(-4.38%)
Jun 05, 2002 29.70 29.94 29.21 29.91 272,700 -1.49(-4.75%)
May 31, 2002 31.07 31.65 31.07 31.40 276,900 +0.16(+0.51%)
May 28, 2002 31.49 31.49 31.00 31.24 197,600 +0.84(+2.76%)
May 27, 2002 30.55 30.78 30.40 30.40 168,500 +0.00(+0.00%)
May 24, 2002 30.55 30.78 30.40 30.40 168,500 -0.55(-1.78%)
May 23, 2002 30.80 30.97 30.22 30.95 288,700 -0.23(-0.74%)
May 22, 2002 30.60 31.18 30.60 31.18 252,200 -0.07(-0.22%)
May 21, 2002 31.45 31.58 31.14 31.25 273,100 -0.70(-2.19%)
May 20, 2002 32.15 32.21 31.64 31.95 118,600 -0.41(-1.27%)
May 17, 2002 32.87 33.11 32.05 32.36 258,400 +0.38(+1.19%)
May 16, 2002 31.64 32.20 31.60 31.98 253,300 +0.82(+2.63%)
May 15, 2002 30.65 31.44 30.60 31.16 272,500 +0.58(+1.90%)
May 14, 2002 30.50 30.66 30.17 30.58 303,600 +0.55(+1.83%)
May 13, 2002 29.75 30.43 29.58 30.03 352,400 +0.93(+3.20%)
May 10, 2002 29.65 29.68 29.00 29.10 316,300 -1.17(-3.87%)
May 09, 2002 30.88 31.04 30.15 30.27 607,400 -0.55(-1.78%)
May 08, 2002 30.47 30.82 30.15 30.82 514,200 +1.07(+3.60%)
May 07, 2002 29.91 30.00 29.27 29.75 200,100 -0.07(-0.23%)
May 06, 2002 30.29 30.54 29.75 29.82 116,700 -0.15(-0.50%)
May 03, 2002 30.28 30.38 29.75 29.97 225,700 -0.23(-0.76%)
May 02, 2002 30.65 30.87 30.20 30.20 523,800 -2.30(-7.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.